We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.32 | 1.39326031306 | 238.29 | 243.86 | 234.48 | 22786 | 237.9314614 | CS |
| 4 | 28.26 | 13.2458401687 | 213.35 | 243.86 | 207.71 | 25715 | 229.27097021 | CS |
| 12 | 41.21 | 20.5638722555 | 200.4 | 243.86 | 188.53 | 23997 | 210.66435391 | CS |
| 26 | 45.17 | 22.9942985135 | 196.44 | 243.86 | 175.3 | 26216 | 196.76880977 | CS |
| 52 | 38.86 | 19.1664611591 | 202.75 | 243.86 | 175.3 | 24173 | 201.48177198 | CS |
| 156 | 89.76 | 59.1109647679 | 151.85 | 245.04 | 144.72 | 28075 | 192.71257444 | CS |
| 260 | 81.4 | 50.8083140878 | 160.21 | 245.04 | 110 | 29153 | 168.39679703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 235.14 | -1.74 | -0.73 | 235.55 | 236.6343 | 234.48 | 27682 |
| 1731713700 | 236.88 | -0.34 | -0.14 | 237.7 | 238.02 | 235.36 | 14623 |
| 1731627300 | 237.22 | -1.15 | -0.48 | 237.46 | 240.48 | 236.7301 | 29353 |
| 1731540900 | 238.37 | -2.93 | -1.21 | 240.01 | 240.74 | 237.42 | 19216 |
| 1731454500 | 241.3 | 6.02 | 2.56 | 238.29 | 241.3 | 238.29 | 32443 |
| 1731368100 | 235.28 | 5.31 | 2.31 | 232.46 | 235.28 | 232.46 | 28800 |
| 1731108900 | 229.97 | -0.16 | -0.07 | 229.79 | 231.4761 | 228.93 | 15813 |
| 1731022500 | 230.13 | -2.7 | -1.16 | 231.39 | 231.82 | 229.7 | 20925 |
| 1730936100 | 232.83 | -3.41 | -1.44 | 232.88 | 232.88 | 230.87 | 27441 |
| 1730849700 | 236.24 | 7.69 | 3.36 | 235 | 237.7 | 234.7237 | 41285 |
| 1730763300 | 228.55 | -0.16 | -0.07 | 230.44 | 230.44 | 228.3 | 16122 |
| 1730500500 | 228.71 | 0.61 | 0.27 | 228.38 | 229.3 | 228.16 | 12392 |
| 1730414100 | 228.1 | -0.14 | -0.06 | 231.26 | 231.26 | 226.9 | 31621 |
| 1730327700 | 228.24 | 0.73 | 0.32 | 228.4 | 230.6411 | 227.7 | 34789 |
| 1730241300 | 227.51 | 0.54 | 0.24 | 228.81 | 228.81 | 226.17 | 43979 |
| 1730154900 | 226.97 | 16.64 | 7.91 | 225.73 | 229.7 | 224.72 | 78618 |
| 1729895700 | 210.33 | 1.89 | 0.91 | 209.42 | 210.33 | 208.53 | 19000 |
| 1729809300 | 208.44 | 0.56 | 0.27 | 207.78 | 208.68 | 207.74 | 14598 |
| 1729722900 | 207.88 | -2.65 | -1.26 | 209.55 | 209.679 | 207.71 | 10995 |
| 1729636500 | 210.53 | -3.01 | -1.41 | 213.35 | 213.35 | 210.53 | 18606 |
| 1729550100 | 213.54 | 1.27 | 0.60 | 212.64 | 213.78 | 212.3 | 21345 |
| 1729290900 | 212.27 | 0.02 | 0.01 | 211.63 | 212.73 | 211.59 | 19157 |
| 1729204500 | 212.25 | 2.45 | 1.17 | 210.09 | 212.37 | 210.09 | 14138 |
| 1729118100 | 209.8 | 0.6 | 0.29 | 209.84 | 210.29 | 209.45 | 6806 |
| 1729031700 | 209.2 | -1.28 | -0.61 | 211.31 | 211.58 | 207.09 | 23147 |
| 1728945300 | 210.48 | 4.85 | 2.36 | 210.01 | 211.5015 | 209.6 | 25212 |
| 1728686100 | 205.63 | 0.21 | 0.10 | 205.45 | 206.29 | 204.25 | 14535 |
| 1728599700 | 205.42 | -2.65 | -1.27 | 203.94 | 205.49 | 203.0401 | 18622 |
| 1728513300 | 208.07 | -1.75 | -0.83 | 209.34 | 209.34 | 207.4102 | 13340 |
| 1728426900 | 209.82 | 0.75 | 0.36 | 209.96 | 210.6 | 208.2 | 21976 |
| 1728340500 | 209.07 | 7.13 | 3.53 | 205.39 | 209.98 | 205.39 | 56765 |
| 1728081300 | 201.94 | 0.84 | 0.42 | 202 | 202.49 | 201.25 | 13818 |
| 1727994900 | 201.1 | -1.22 | -0.60 | 201.52 | 201.72 | 200.55 | 15548 |
| 1727908500 | 202.32 | 0.02 | 0.01 | 204 | 204 | 202.14 | 30401 |
| 1727822100 | 202.3 | 2.2 | 1.10 | 199.67 | 202.69 | 197.95 | 28857 |
| 1727735700 | 200.1 | 5.07 | 2.60 | 199.18 | 200.1 | 198.09 | 27810 |
| 1727476500 | 195.03 | -0.54 | -0.28 | 195.94 | 196.32 | 194.39 | 65559 |
| 1727390100 | 195.57 | 1.47 | 0.76 | 195.1 | 196.68 | 195.1 | 19530 |
| 1727303700 | 194.1 | -0.1 | -0.05 | 194.19 | 195.32 | 193.73 | 35402 |
| 1727217300 | 194.2 | 2.36 | 1.23 | 195.74 | 196.16 | 193.86 | 21028 |
| 1727130900 | 191.84 | -0.4 | -0.21 | 191.28 | 192.04 | 190.78 | 23266 |
| 1726871700 | 192.24 | 0.35 | 0.18 | 189.94 | 193.2 | 189.94 | 35307 |
| 1726785300 | 191.89 | -0.18 | -0.09 | 190.99 | 192.16 | 188.53 | 38332 |
| 1726698900 | 192.07 | -0.14 | -0.07 | 191.97 | 193.4 | 191.4688 | 31605 |
| 1726612500 | 192.21 | -4.05 | -2.06 | 189.72 | 192.385 | 189.59 | 62805 |
| 1726526100 | 196.26 | -2.09 | -1.05 | 195.89 | 196.89 | 194.45 | 27791 |
| 1726266900 | 198.35 | 0.16 | 0.08 | 198.31 | 199 | 197.94 | 14058 |
| 1726180500 | 198.19 | 2.97 | 1.52 | 196.62 | 198.2 | 195.36 | 17690 |
| 1726094100 | 195.22 | -2.48 | -1.25 | 196.35 | 196.75 | 192.45 | 29076 |
| 1726007700 | 197.7 | 0.18 | 0.09 | 198.61 | 198.61 | 197.04 | 12529 |
| 1725921300 | 197.52 | -1.61 | -0.81 | 198.41 | 198.55 | 196.845 | 15493 |
| 1725662100 | 199.13 | -2.86 | -1.42 | 201.23 | 201.23 | 197.81 | 10998 |
| 1725575700 | 201.99 | 1.25 | 0.62 | 201.23 | 202.96 | 200.39 | 20675 |
| 1725489300 | 200.74 | -0.87 | -0.43 | 198.78 | 201.245 | 198.26 | 14422 |
| 1725402900 | 201.61 | -2.75 | -1.35 | 203.08 | 203.9 | 201.22 | 18589 |
| 1725057300 | 204.36 | 0.57 | 0.28 | 206 | 206 | 203.17 | 18400 |
| 1724970900 | 203.79 | 2.79 | 1.39 | 203.36 | 204.33 | 202.77 | 25741 |
| 1724884500 | 201 | 0.34 | 0.17 | 200.79 | 202.065 | 200.79 | 10772 |
| 1724798100 | 200.66 | 0.25 | 0.12 | 200.4 | 200.73 | 199.55 | 9618 |
| 1724711700 | 200.41 | 1.41 | 0.71 | 201.29 | 202.17 | 200.41 | 18575 |
| 1724452500 | 199 | 0.97 | 0.49 | 198.5 | 199.495 | 198.5 | 6702 |
| 1724366100 | 198.03 | -0.41 | -0.21 | 198.02 | 199.1 | 197.62 | 14701 |
| 1724279700 | 198.44 | -3 | -1.49 | 197.05 | 198.705 | 196.45 | 18669 |
| 1724193300 | 201.44 | 1.73 | 0.87 | 201.53 | 201.58 | 200.59 | 13466 |
| 1724106900 | 199.71 | -0.46 | -0.23 | 199.2 | 200.03 | 197.555 | 16831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
